53,650€
-0,09%
Echtzeit-Aktienkurs Van Lanschot Kempen N.V.
Bid:
Ask:
Aktienkurse zur Van Lanschot Kempen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 53,85 | 54,15 | 53,50 | 53,80 | 0,19% | - |
| 14.10.2025 | 53,50 | 53,90 | 53,00 | 53,70 | -0,37% | 61.286,00 |
| 13.10.2025 | 52,90 | 53,90 | 52,90 | 53,90 | 1,89% | 50.699,00 |
| 10.10.2025 | 53,30 | 53,40 | 52,80 | 52,90 | -0,75% | 44.800,00 |
| 09.10.2025 | 52,40 | 53,40 | 52,40 | 53,30 | 1,72% | 42.627,00 |
| 08.10.2025 | 52,60 | 52,80 | 52,30 | 52,40 | -0,57% | 36.215,00 |
| 07.10.2025 | 52,50 | 53,10 | 52,30 | 52,70 | 0,19% | 30.825,00 |
| 06.10.2025 | 52,40 | 52,80 | 52,10 | 52,60 | 0,38% | 49.957,00 |
| 03.10.2025 | 51,90 | 52,70 | 51,80 | 52,40 | 1,35% | 64.053,00 |
| 02.10.2025 | 51,00 | 51,80 | 50,90 | 51,70 | 1,57% | 64.076,00 |
| 01.10.2025 | 50,60 | 51,00 | 50,40 | 50,90 | 0,39% | 34.022,00 |
| 30.09.2025 | 49,95 | 50,70 | 49,95 | 50,70 | 1,20% | 66.658,00 |
| 29.09.2025 | 50,20 | 50,60 | 50,00 | 50,10 | -0,20% | 35.713,00 |
| 26.09.2025 | 50,20 | 50,40 | 49,65 | 50,20 | 0,20% | 45.931,00 |
| 25.09.2025 | 49,95 | 50,10 | 49,60 | 50,10 | -0,20% | 81.031,00 |
| 24.09.2025 | 50,60 | 50,60 | 50,20 | 50,20 | -0,79% | 29.392,00 |
| 23.09.2025 | 50,60 | 51,00 | 50,50 | 50,60 | 0,20% | 31.371,00 |
| 22.09.2025 | 50,40 | 50,60 | 50,20 | 50,50 | 0,20% | 25.815,00 |
| 19.09.2025 | 49,85 | 50,50 | 49,80 | 50,40 | 1,31% | 192.601,00 |
| 18.09.2025 | 49,45 | 49,80 | 49,25 | 49,75 | 0,91% | 36.677,00 |
| 17.09.2025 | 49,20 | 49,55 | 49,10 | 49,30 | 0,31% | 49.613,00 |
| 16.09.2025 | 50,20 | 50,20 | 49,15 | 49,15 | -2,09% | 52.713,00 |
| 15.09.2025 | 50,40 | 50,80 | 50,20 | 50,20 | -0,20% | 41.269,00 |
| 12.09.2025 | 50,00 | 50,70 | 49,85 | 50,30 | 0,70% | 61.350,00 |
| 11.09.2025 | 49,45 | 50,10 | 49,25 | 49,95 | 1,01% | 47.044,00 |
| 10.09.2025 | 50,10 | 50,30 | 49,40 | 49,45 | -1,30% | 44.109,00 |
| 09.09.2025 | 50,00 | 50,30 | 49,60 | 50,10 | 0,20% | 52.973,00 |
| 08.09.2025 | 50,00 | 50,50 | 49,95 | 50,00 | 0,00% | 36.259,00 |
| 05.09.2025 | 49,90 | 51,10 | 49,85 | 50,00 | 0,81% | 86.618,00 |
| 04.09.2025 | 49,65 | 49,70 | 48,75 | 49,60 | -0,10% | 148.743,00 |
| 03.09.2025 | 50,40 | 50,50 | 49,55 | 49,65 | -1,49% | 114.168,00 |
| 02.09.2025 | 51,60 | 51,60 | 50,10 | 50,40 | -2,33% | 181.212,00 |
| 01.09.2025 | 52,00 | 52,10 | 51,20 | 51,60 | -1,15% | 112.326,00 |
| 29.08.2025 | 53,20 | 53,30 | 52,20 | 52,20 | -2,43% | 132.279,00 |
| 28.08.2025 | 52,50 | 54,60 | 51,40 | 53,50 | -6,47% | 473.657,00 |
| 27.08.2025 | 58,10 | 58,10 | 56,70 | 57,20 | -1,55% | 45.891,00 |
| 26.08.2025 | 58,80 | 58,80 | 57,50 | 58,10 | -1,53% | 74.201,00 |
| 25.08.2025 | 58,90 | 59,40 | 58,80 | 59,00 | -0,17% | 21.355,00 |
| 22.08.2025 | 58,10 | 59,10 | 57,90 | 59,10 | 1,55% | 39.113,00 |
| 21.08.2025 | 58,40 | 58,70 | 58,00 | 58,20 | -0,34% | 35.622,00 |
| 20.08.2025 | 58,50 | 58,70 | 58,20 | 58,40 | -0,17% | 32.813,00 |
| 19.08.2025 | 58,80 | 59,20 | 58,50 | 58,50 | -0,51% | 31.648,00 |
| 18.08.2025 | 58,50 | 59,20 | 58,10 | 58,80 | 0,34% | 59.257,00 |
| 15.08.2025 | 59,00 | 59,10 | 58,40 | 58,60 | -0,51% | 29.756,00 |
| 14.08.2025 | 59,00 | 59,10 | 58,50 | 58,90 | 0,00% | 39.478,00 |
| 13.08.2025 | 59,00 | 59,40 | 58,80 | 58,90 | 0,17% | 27.749,00 |
| 12.08.2025 | 58,90 | 59,10 | 58,70 | 58,80 | 0,34% | 16.632,00 |
| 11.08.2025 | 58,80 | 58,80 | 58,10 | 58,60 | 0,17% | 21.898,00 |
| 08.08.2025 | 57,70 | 58,60 | 57,70 | 58,50 | 0,86% | 25.623,00 |
| 07.08.2025 | 57,10 | 58,20 | 57,10 | 58,00 | 1,75% | 73.657,00 |
| 06.08.2025 | 57,00 | 57,20 | 56,60 | 57,00 | 0,88% | 35.913,00 |
| 05.08.2025 | 56,90 | 57,50 | 56,40 | 56,50 | -0,53% | 43.759,00 |
| 04.08.2025 | 56,50 | 56,90 | 56,50 | 56,80 | 1,25% | 27.504,00 |
| 01.08.2025 | 57,00 | 57,00 | 56,00 | 56,10 | -2,09% | 61.397,00 |
| 31.07.2025 | 56,50 | 57,40 | 56,50 | 57,30 | 1,24% | 78.432,00 |
| 30.07.2025 | 57,20 | 57,20 | 56,40 | 56,60 | -0,88% | 49.529,00 |
| 29.07.2025 | 57,40 | 57,80 | 57,10 | 57,10 | 0,00% | 31.434,00 |
| 28.07.2025 | 58,70 | 59,00 | 57,00 | 57,10 | -2,89% | 55.355,00 |
| 25.07.2025 | 59,60 | 59,60 | 58,70 | 58,80 | -1,18% | 39.831,00 |
| 24.07.2025 | 57,90 | 59,80 | 57,90 | 59,50 | 3,66% | 140.588,00 |
| 23.07.2025 | 57,70 | 57,80 | 57,10 | 57,40 | 0,35% | 27.047,00 |
| 22.07.2025 | 57,20 | 57,50 | 56,60 | 57,20 | -0,52% | 61.172,00 |
| 21.07.2025 | 56,60 | 58,20 | 56,60 | 57,50 | 1,23% | 68.989,00 |
| 18.07.2025 | 55,60 | 56,80 | 55,50 | 56,80 | 2,34% | 89.267,00 |
| 17.07.2025 | 55,90 | 55,90 | 55,40 | 55,50 | 0,73% | 38.296,00 |
| 16.07.2025 | 55,50 | 55,90 | 55,10 | 55,10 | -0,72% | 31.892,00 |
| 15.07.2025 | 55,70 | 56,20 | 55,50 | 55,50 | -0,18% | 56.834,00 |
| 14.07.2025 | 55,00 | 55,60 | 54,80 | 55,60 | 0,36% | 35.270,00 |
| 11.07.2025 | 55,60 | 55,60 | 55,10 | 55,40 | -0,36% | 34.101,00 |
| 10.07.2025 | 55,40 | 55,80 | 55,30 | 55,60 | 0,54% | 77.781,00 |
| 09.07.2025 | 55,20 | 55,60 | 55,00 | 55,30 | 0,55% | 43.337,00 |
| 08.07.2025 | 54,60 | 55,90 | 54,40 | 55,00 | 0,92% | 102.992,00 |
| 07.07.2025 | 54,00 | 54,50 | 53,80 | 54,50 | 0,74% | 59.951,00 |
| 04.07.2025 | 54,50 | 54,70 | 53,90 | 54,10 | -1,46% | 45.383,00 |
| 03.07.2025 | 54,30 | 54,90 | 54,20 | 54,90 | 1,48% | 75.691,00 |
| 02.07.2025 | 54,00 | 54,60 | 53,70 | 54,10 | 0,37% | 60.796,00 |
| 01.07.2025 | 54,60 | 54,60 | 53,80 | 53,90 | -1,28% | 60.138,00 |
| 30.06.2025 | 54,50 | 54,70 | 54,10 | 54,60 | 0,55% | 64.259,00 |
| 27.06.2025 | 53,80 | 54,50 | 53,50 | 54,30 | 1,31% | 59.336,00 |
| 26.06.2025 | 52,80 | 53,90 | 52,60 | 53,60 | 2,10% | 79.894,00 |
| 25.06.2025 | 52,70 | 53,10 | 52,20 | 52,50 | 0,00% | 61.735,00 |
| 24.06.2025 | 53,30 | 53,30 | 51,80 | 52,50 | -2,42% | 105.556,00 |
| 23.06.2025 | 53,20 | 53,90 | 53,00 | 53,80 | 0,75% | 104.856,00 |
| 20.06.2025 | 53,40 | 54,00 | 53,40 | 53,40 | 0,56% | 94.161,00 |
| 19.06.2025 | 53,30 | 53,60 | 53,00 | 53,10 | -1,12% | 41.882,00 |
| 18.06.2025 | 53,10 | 53,80 | 53,00 | 53,70 | 0,75% | 37.653,00 |
| 17.06.2025 | 53,30 | 53,40 | 52,70 | 53,30 | -0,19% | 31.188,00 |
| 16.06.2025 | 53,00 | 54,30 | 52,90 | 53,40 | 0,75% | 67.496,00 |
| 13.06.2025 | 53,80 | 53,90 | 52,90 | 53,00 | -2,21% | 73.935,00 |
| 12.06.2025 | 54,30 | 54,90 | 54,00 | 54,20 | -1,81% | 86.500,00 |
| 11.06.2025 | 56,20 | 56,40 | 55,20 | 55,20 | -1,78% | 72.960,00 |
| 10.06.2025 | 56,50 | 56,70 | 56,00 | 56,20 | -0,53% | 53.324,00 |
| 09.06.2025 | 56,60 | 56,90 | 56,40 | 56,50 | -0,35% | 24.995,00 |
| 06.06.2025 | 57,20 | 57,20 | 56,50 | 56,70 | -0,70% | 48.002,00 |
| 05.06.2025 | 56,50 | 57,20 | 56,50 | 57,10 | 1,60% | 87.129,00 |
| 04.06.2025 | 55,50 | 56,40 | 55,10 | 56,20 | 1,81% | 84.840,00 |
| 03.06.2025 | 55,00 | 55,70 | 54,50 | 55,20 | 0,91% | 51.369,00 |
| 02.06.2025 | 54,30 | 55,10 | 54,10 | 54,70 | 0,18% | 45.162,00 |
| 30.05.2025 | 54,70 | 55,20 | 54,10 | 54,60 | 0,00% | 130.249,00 |
| 29.05.2025 | 54,80 | 55,10 | 54,40 | 54,60 | 0,37% | 65.067,00 |